Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.622 | 5.626 | 5.514 | 5.614 | 260,376 | +0.02(+0.29%) |
May 29, 2014 | 5.558 | 5.606 | 5.530 | 5.598 | 219,763 | +0.08(+1.38%) |
May 28, 2014 | 5.570 | 5.606 | 5.498 | 5.522 | 166,663 | -0.08(-1.43%) |
May 27, 2014 | 5.598 | 5.618 | 5.566 | 5.602 | 217,140 | +0.03(+0.58%) |
May 23, 2014 | 5.518 | 5.570 | 5.570 | 5.570 | 82,291 | +0.06(+1.02%) |
May 22, 2014 | 5.494 | 5.578 | 5.494 | 5.514 | 64,731 | +0.01(+0.15%) |
May 21, 2014 | 5.498 | 5.546 | 5.494 | 5.506 | 114,358 | +0.00(+0.00%) |
May 20, 2014 | 5.606 | 5.611 | 5.494 | 5.506 | 208,055 | -0.08(-1.36%) |
May 19, 2014 | 5.514 | 5.590 | 5.510 | 5.582 | 86,471 | +0.04(+0.72%) |
May 16, 2014 | 5.570 | 5.593 | 5.494 | 5.542 | 105,966 | -0.02(-0.29%) |
May 15, 2014 | 5.458 | 5.558 | 5.434 | 5.558 | 100,273 | +0.07(+1.24%) |
May 14, 2014 | 5.498 | 5.534 | 5.422 | 5.490 | 252,060 | -0.00(-0.07%) |
May 13, 2014 | 5.510 | 5.534 | 5.494 | 5.494 | 76,886 | -0.04(-0.72%) |
May 12, 2014 | 5.514 | 5.538 | 5.458 | 5.534 | 157,462 | +0.06(+1.09%) |
May 09, 2014 | 5.418 | 5.506 | 5.418 | 5.474 | 99,268 | +0.04(+0.73%) |
May 08, 2014 | 5.478 | 5.513 | 5.427 | 5.434 | 173,785 | -0.04(-0.73%) |
May 07, 2014 | 5.450 | 5.509 | 5.426 | 5.474 | 146,704 | +0.05(+0.96%) |
May 06, 2014 | 5.490 | 5.506 | 5.418 | 5.422 | 164,721 | -0.07(-1.31%) |
May 05, 2014 | 5.498 | 5.520 | 5.478 | 5.494 | 85,111 | +0.01(+0.22%) |
May 02, 2014 | 5.502 | 5.538 | 5.458 | 5.482 | 94,848 | +0.00(+0.07%) |
May 01, 2014 | 5.514 | 5.566 | 5.438 | 5.478 | 178,850 | -0.06(-1.08%) |
Apr 30, 2014 | 5.458 | 5.550 | 5.438 | 5.538 | 166,574 | +0.08(+1.39%) |
Apr 29, 2014 | 5.506 | 5.506 | 5.458 | 5.462 | 145,042 | -0.02(-0.29%) |
Apr 28, 2014 | 5.490 | 5.534 | 5.458 | 5.478 | 188,816 | -0.01(-0.15%) |
Apr 25, 2014 | 5.490 | 5.534 | 5.458 | 5.486 | 137,331 | +0.00(+0.00%) |
Apr 24, 2014 | 5.546 | 5.546 | 5.478 | 5.486 | 60,211 | -0.03(-0.51%) |
Apr 23, 2014 | 5.522 | 5.538 | 5.478 | 5.514 | 91,803 | +0.00(+0.07%) |
Apr 22, 2014 | 5.558 | 5.566 | 5.490 | 5.510 | 155,291 | -0.05(-0.86%) |
Apr 21, 2014 | 5.566 | 5.566 | 5.486 | 5.558 | 110,534 | +0.03(+0.50%) |
Apr 17, 2014 | 5.478 | 5.530 | 5.530 | 5.530 | 106,678 | +0.05(+0.95%) |
Apr 16, 2014 | 5.470 | 5.502 | 5.458 | 5.478 | 140,908 | +0.06(+1.18%) |
Apr 15, 2014 | 5.398 | 5.465 | 5.355 | 5.414 | 151,938 | +0.01(+0.22%) |
Apr 14, 2014 | 5.422 | 5.472 | 5.383 | 5.402 | 99,842 | +0.01(+0.22%) |
Apr 11, 2014 | 5.390 | 5.553 | 5.347 | 5.390 | 253,178 | -0.02(-0.29%) |
Apr 10, 2014 | 5.493 | 5.493 | 5.396 | 5.406 | 246,768 | -0.06(-1.16%) |
Apr 09, 2014 | 5.470 | 5.513 | 5.450 | 5.470 | 114,166 | -0.01(-0.14%) |
Apr 08, 2014 | 5.446 | 5.525 | 5.426 | 5.477 | 153,861 | +0.03(+0.58%) |
Apr 07, 2014 | 5.430 | 5.489 | 5.430 | 5.446 | 290,123 | -0.01(-0.15%) |
Apr 04, 2014 | 5.509 | 5.541 | 5.434 | 5.454 | 227,812 | -0.06(-1.15%) |
Apr 03, 2014 | 5.450 | 5.569 | 5.446 | 5.517 | 141,919 | +0.07(+1.23%) |
Apr 02, 2014 | 5.541 | 5.541 | 5.442 | 5.450 | 201,428 | -0.09(-1.57%) |
Apr 01, 2014 | 5.474 | 5.549 | 5.462 | 5.537 | 174,524 | +0.07(+1.23%) |
Mar 31, 2014 | 5.394 | 5.505 | 5.394 | 5.470 | 197,302 | +0.08(+1.39%) |
Mar 28, 2014 | 5.379 | 5.426 | 5.343 | 5.394 | 134,736 | +0.02(+0.29%) |
Mar 27, 2014 | 5.347 | 5.397 | 5.343 | 5.379 | 213,175 | +0.03(+0.59%) |
Mar 26, 2014 | 5.446 | 5.450 | 5.331 | 5.347 | 242,892 | -0.08(-1.53%) |
Mar 25, 2014 | 5.450 | 5.474 | 5.406 | 5.430 | 70,548 | -0.02(-0.29%) |
Mar 24, 2014 | 5.466 | 5.466 | 5.402 | 5.446 | 197,252 | -0.02(-0.36%) |
Mar 21, 2014 | 5.474 | 5.481 | 5.402 | 5.466 | 484,275 | -0.02(-0.29%) |
Mar 20, 2014 | 5.481 | 5.513 | 5.470 | 5.481 | 99,956 | +0.01(+0.22%) |
Mar 19, 2014 | 5.418 | 5.497 | 5.418 | 5.470 | 247,548 | +0.03(+0.58%) |
Mar 18, 2014 | 5.485 | 5.485 | 5.410 | 5.438 | 217,579 | -0.02(-0.43%) |
Mar 17, 2014 | 5.493 | 5.493 | 5.446 | 5.462 | 178,297 | +0.01(+0.14%) |
Mar 14, 2014 | 5.521 | 5.536 | 5.446 | 5.454 | 191,578 | -0.06(-1.07%) |
Mar 13, 2014 | 5.572 | 5.572 | 5.513 | 5.513 | 132,599 | -0.04(-0.71%) |
Mar 12, 2014 | 5.525 | 5.560 | 5.505 | 5.552 | 174,055 | +0.01(+0.21%) |
Mar 11, 2014 | 5.544 | 5.576 | 5.517 | 5.540 | 119,282 | -0.02(-0.28%) |
Mar 10, 2014 | 5.548 | 5.568 | 5.536 | 5.556 | 154,762 | -0.01(-0.14%) |
Mar 07, 2014 | 5.525 | 5.576 | 5.525 | 5.564 | 102,792 | +0.04(+0.64%) |
Mar 06, 2014 | 5.564 | 5.572 | 5.525 | 5.529 | 182,074 | -0.04(-0.64%) |
Mar 05, 2014 | 5.623 | 5.623 | 5.517 | 5.564 | 207,933 | -0.05(-0.84%) |
Mar 04, 2014 | 5.595 | 5.615 | 5.544 | 5.611 | 451,173 | +0.01(+0.21%) |